|
 AmerisourceBergen - [Ticker: ABC] |     | | Last Trade | 90.50 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.74 (+0.99%) | Open | 90.89 | | High | 91.21 | Low | 89.88 | | Volume | 800,685 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 76.77 x 200 - 76.79 x 300 | | Former Close | 91.24 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABC quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 2,989,600 | 58.75 | 59.97 | 58.60 | 59.91 | 00:00:00 | | 2003-05-12 | 2,308,200 | 59.91 | 60.38 | 59.36 | 60.38 | 00:00:00 | | 2003-05-13 | 2,892,800 | 60.38 | 61.38 | 60.26 | 61.05 | 00:00:00 | | 2003-05-14 | 2,776,800 | 61.00 | 61.25 | 60.51 | 60.83 | 00:00:00 | | 2003-05-15 | 2,363,200 | 61.00 | 61.00 | 60.25 | 60.79 | 00:00:00 | | 2003-05-16 | 2,745,600 | 60.54 | 61.55 | 60.05 | 61.55 | 00:00:00 | | 2003-05-19 | 5,295,200 | 61.30 | 61.41 | 58.43 | 59.08 | 00:00:00 | | 2003-05-20 | 2,871,400 | 59.00 | 59.01 | 57.42 | 58.04 | 00:00:00 | | 2003-05-21 | 3,191,600 | 57.90 | 59.09 | 57.70 | 59.00 | 00:00:00 | | 2003-05-22 | 2,677,800 | 59.11 | 59.41 | 58.44 | 59.26 | 00:00:00 | | 2003-05-23 | 1,086,400 | 59.26 | 59.28 | 58.52 | 59.05 | 00:00:00 | | 2003-05-27 | 1,673,000 | 58.90 | 59.84 | 58.63 | 59.78 | 00:00:00 | | 2003-05-28 | 2,944,000 | 59.97 | 60.37 | 59.67 | 60.28 | 00:00:00 | | 2003-05-29 | 5,417,800 | 60.43 | 61.70 | 60.17 | 61.17 | 00:00:00 | | 2003-05-30 | 4,925,200 | 61.35 | 62.69 | 61.30 | 62.69 | 00:00:00 | | 2003-06-02 | 2,882,600 | 62.80 | 63.64 | 62.55 | 62.66 | 00:00:00 | | 2003-06-03 | 1,824,000 | 62.66 | 63.14 | 62.25 | 62.56 | 00:00:00 | | 2003-06-04 | 2,294,800 | 62.56 | 63.76 | 62.35 | 63.76 | 00:00:00 | | 2003-06-05 | 4,036,000 | 63.80 | 66.88 | 63.50 | 66.88 | 00:00:00 | | 2003-06-06 | 7,277,600 | 68.25 | 71.50 | 68.00 | 69.04 | 00:00:00 | | 2003-06-09 | 3,146,400 | 67.90 | 68.24 | 66.03 | 66.54 | 00:00:00 | | 2003-06-10 | 2,463,800 | 66.54 | 67.10 | 65.86 | 66.92 | 00:00:00 | | 2003-06-11 | 2,574,200 | 67.15 | 68.15 | 66.87 | 67.55 | 00:00:00 | | 2003-06-12 | 2,325,400 | 68.40 | 68.50 | 67.00 | 67.59 | 00:00:00 | | 2003-06-13 | 3,086,200 | 67.50 | 67.55 | 65.65 | 66.25 | 00:00:00 | | 2003-06-16 | 3,634,600 | 68.10 | 69.44 | 67.74 | 68.90 | 00:00:00 | | 2003-06-17 | 2,665,400 | 68.91 | 69.90 | 68.25 | 69.74 | 00:00:00 | | 2003-06-18 | 2,491,800 | 69.50 | 70.42 | 68.50 | 68.74 | 00:00:00 | | 2003-06-19 | 2,427,400 | 68.62 | 68.80 | 67.65 | 67.90 | 00:00:00 | | 2003-06-20 | 3,789,400 | 68.00 | 70.90 | 67.95 | 70.12 | 00:00:00 | | 2003-06-23 | 3,574,800 | 70.12 | 70.12 | 67.81 | 68.32 | 00:00:00 | | 2003-06-24 | 5,000,200 | 68.10 | 68.30 | 67.64 | 67.83 | 00:00:00 | | 2003-06-25 | 1,963,400 | 67.80 | 69.45 | 67.75 | 68.69 | 00:00:00 | | 2003-06-26 | 2,278,600 | 68.65 | 70.00 | 68.35 | 70.00 | 00:00:00 | | 2003-06-27 | 2,269,600 | 69.50 | 70.19 | 69.10 | 69.69 | 00:00:00 | | 2003-06-30 | 1,517,200 | 69.50 | 70.00 | 69.26 | 69.35 | 00:00:00 | | 2003-07-01 | 3,246,400 | 69.25 | 70.24 | 68.76 | 70.13 | 00:00:00 | | 2003-07-02 | 3,390,800 | 70.13 | 71.65 | 69.60 | 71.24 | 00:00:00 | | 2003-07-03 | 867,000 | 71.20 | 71.90 | 70.45 | 71.19 | 00:00:00 | | 2003-07-07 | 1,902,000 | 71.55 | 73.30 | 71.25 | 73.30 | 00:00:00 | | 2003-07-08 | 2,390,600 | 73.30 | 73.44 | 71.91 | 72.19 | 00:00:00 | | 2003-07-09 | 2,256,000 | 72.19 | 72.48 | 71.06 | 71.06 | 00:00:00 | | 2003-07-10 | 4,296,000 | 71.06 | 71.06 | 68.78 | 69.02 | 00:00:00 | | 2003-07-11 | 2,246,200 | 69.02 | 69.58 | 68.40 | 69.42 | 00:00:00 | | 2003-07-14 | 1,880,800 | 69.89 | 70.25 | 69.10 | 69.45 | 00:00:00 | | 2003-07-15 | 2,779,400 | 70.20 | 70.50 | 69.72 | 69.80 | 00:00:00 | | 2003-07-16 | 1,513,800 | 70.10 | 70.10 | 68.77 | 69.18 | 00:00:00 | | 2003-07-17 | 1,347,800 | 69.18 | 69.36 | 68.07 | 68.50 | 00:00:00 | | 2003-07-18 | 1,346,800 | 69.00 | 69.20 | 68.31 | 68.75 | 00:00:00 | | 2003-07-21 | 1,382,200 | 68.50 | 68.55 | 67.49 | 67.55 | 00:00:00 | | 2003-07-22 | 2,408,600 | 68.00 | 68.00 | 66.65 | 66.70 | 00:00:00 | | 2003-07-23 | 1,955,800 | 67.00 | 67.17 | 66.30 | 66.98 | 00:00:00 | | 2003-07-24 | 6,327,800 | 66.98 | 66.99 | 64.31 | 64.40 | 00:00:00 | | 2003-07-25 | 4,182,400 | 64.40 | 65.00 | 63.70 | 64.18 | 00:00:00 | | 2003-07-28 | 2,836,200 | 64.30 | 64.96 | 63.75 | 64.80 | 00:00:00 | | 2003-07-29 | 2,330,000 | 64.75 | 66.60 | 64.75 | 65.70 | 00:00:00 | | 2003-07-30 | 3,310,600 | 65.70 | 67.04 | 65.70 | 66.04 | 00:00:00 | | 2003-07-31 | 8,512,800 | 64.15 | 64.25 | 61.74 | 63.09 | 00:00:00 | | 2003-08-01 | 2,752,200 | 63.09 | 63.69 | 61.51 | 62.30 | 00:00:00 | | 2003-08-04 | 2,624,400 | 62.30 | 62.31 | 61.03 | 61.40 | 00:00:00 | | 2003-08-05 | 3,373,600 | 61.00 | 61.21 | 59.81 | 59.98 | 00:00:00 | | 2003-08-06 | 3,647,200 | 59.99 | 59.99 | 58.18 | 58.20 | 00:00:00 | | 2003-08-07 | 3,417,400 | 59.10 | 61.06 | 58.95 | 60.92 | 00:00:00 | | 2003-08-08 | 1,565,000 | 60.93 | 61.75 | 60.10 | 60.44 | 00:00:00 | | 2003-08-11 | 1,480,200 | 60.60 | 60.99 | 60.09 | 60.40 | 00:00:00 | | 2003-08-12 | 1,507,000 | 60.80 | 61.54 | 60.62 | 61.42 | 00:00:00 | | 2003-08-13 | 1,574,200 | 61.92 | 61.98 | 61.19 | 61.50 | 00:00:00 | | 2003-08-14 | 1,305,000 | 61.47 | 61.94 | 61.25 | 61.73 | 00:00:00 | | 2003-08-15 | 543,800 | 61.65 | 62.00 | 61.50 | 61.79 | 00:00:00 | | 2003-08-18 | 1,649,200 | 61.75 | 61.86 | 61.19 | 61.27 | 00:00:00 | | 2003-08-19 | 2,376,800 | 61.90 | 61.90 | 60.20 | 60.91 | 00:00:00 | | 2003-08-20 | 1,701,400 | 60.91 | 60.91 | 59.95 | 60.00 | 00:00:00 | | 2003-08-21 | 3,615,800 | 60.15 | 60.36 | 59.60 | 60.14 | 00:00:00 | | 2003-08-22 | 1,467,600 | 60.25 | 60.25 | 59.16 | 59.31 | 00:00:00 | | 2003-08-25 | 1,743,000 | 59.65 | 59.65 | 58.56 | 58.70 | 00:00:00 | | 2003-08-26 | 3,950,400 | 58.70 | 58.71 | 56.97 | 57.65 | 00:00:00 | | 2003-08-27 | 5,828,000 | 57.88 | 57.88 | 56.20 | 56.20 | 00:00:00 | | 2003-08-28 | 5,441,200 | 56.25 | 58.36 | 56.25 | 58.02 | 00:00:00 | | 2003-08-29 | 1,864,400 | 58.10 | 58.21 | 57.40 | 58.21 | 00:00:00 | | 2003-09-02 | 2,587,600 | 58.75 | 59.28 | 58.32 | 58.69 | 00:00:00 | | 2003-09-03 | 6,789,800 | 57.89 | 57.89 | 56.60 | 56.82 | 00:00:00 | | 2003-09-04 | 3,454,200 | 56.80 | 57.26 | 56.35 | 56.55 | 00:00:00 | | 2003-09-05 | 4,738,400 | 56.38 | 56.85 | 54.60 | 54.84 | 00:00:00 | | 2003-09-08 | 3,793,600 | 55.00 | 56.75 | 55.00 | 56.72 | 00:00:00 | | 2003-09-09 | 3,510,400 | 56.72 | 57.38 | 56.57 | 57.12 | 00:00:00 | | 2003-09-10 | 4,808,400 | 56.85 | 58.48 | 56.85 | 58.05 | 00:00:00 | | 2003-09-11 | 1,716,600 | 58.40 | 58.45 | 57.55 | 58.08 | 00:00:00 | | 2003-09-12 | 2,698,600 | 58.08 | 58.92 | 57.96 | 58.78 | 00:00:00 | | 2003-09-15 | 1,741,200 | 58.83 | 59.00 | 58.02 | 58.36 | 00:00:00 | | 2003-09-16 | 5,129,800 | 58.50 | 58.54 | 56.32 | 57.47 | 00:00:00 | | 2003-09-17 | 2,200,400 | 57.55 | 58.20 | 56.97 | 57.10 | 00:00:00 | | 2003-09-18 | 2,530,000 | 56.50 | 57.10 | 56.43 | 56.65 | 00:00:00 | | 2003-09-19 | 27,678,000 | 53.25 | 56.65 | 53.10 | 54.15 | 00:00:00 | | 2003-09-22 | 5,383,600 | 53.85 | 54.81 | 53.62 | 53.95 | 00:00:00 | | 2003-09-23 | 4,078,000 | 54.10 | 55.40 | 53.95 | 54.62 | 00:00:00 | | 2003-09-24 | 2,889,600 | 54.63 | 54.95 | 53.71 | 53.99 | 00:00:00 | | 2003-09-25 | 3,505,200 | 54.45 | 54.45 | 53.14 | 53.50 | 00:00:00 | | 2003-09-26 | 2,565,200 | 53.51 | 53.95 | 53.33 | 53.58 | 00:00:00 | | 2003-09-29 | 2,708,800 | 53.90 | 54.01 | 53.58 | 53.70 | 00:00:00 | | 2003-09-30 | 3,922,600 | 53.20 | 54.49 | 52.85 | 54.05 | 00:00:00 | | 2003-10-01 | 2,910,400 | 54.30 | 55.10 | 54.17 | 55.00 | 00:00:00 | | 2003-10-02 | 2,990,400 | 55.25 | 56.56 | 55.25 | 56.31 | 00:00:00 | | 2003-10-03 | 3,077,200 | 56.85 | 57.10 | 56.49 | 56.55 | 00:00:00 | | 2003-10-06 | 2,454,400 | 56.55 | 56.60 | 55.64 | 55.70 | 00:00:00 | | 2003-10-07 | 7,224,200 | 53.98 | 55.60 | 53.05 | 55.45 | 00:00:00 | | 2003-10-08 | 2,539,400 | 56.15 | 56.50 | 55.80 | 56.06 | 00:00:00 | | 2003-10-09 | 1,843,600 | 56.06 | 57.06 | 56.06 | 56.91 | 00:00:00 | | 2003-10-10 | 2,368,000 | 56.30 | 56.45 | 55.83 | 55.99 | 00:00:00 | | 2003-10-13 | 893,200 | 56.45 | 56.70 | 56.13 | 56.46 | 00:00:00 | | 2003-10-14 | 1,442,800 | 56.65 | 57.17 | 56.53 | 57.16 | 00:00:00 | | 2003-10-15 | 1,739,800 | 57.16 | 57.25 | 56.82 | 56.95 | 00:00:00 | | 2003-10-16 | 2,038,600 | 56.70 | 57.33 | 56.40 | 57.10 | 00:00:00 | | 2003-10-17 | 1,982,200 | 57.20 | 57.35 | 57.09 | 57.24 | 00:00:00 | | 2003-10-20 | 1,580,200 | 57.24 | 57.25 | 56.56 | 57.00 | 00:00:00 | | 2003-10-21 | 1,990,000 | 57.00 | 58.46 | 57.00 | 58.44 | 00:00:00 | | 2003-10-22 | 4,436,600 | 58.45 | 58.45 | 55.83 | 57.11 | 00:00:00 | | 2003-10-23 | 2,375,200 | 57.11 | 58.90 | 56.65 | 58.79 | 00:00:00 | | 2003-10-24 | 5,887,400 | 57.50 | 57.51 | 56.04 | 57.01 | 00:00:00 | | 2003-10-27 | 1,688,800 | 56.76 | 57.50 | 56.41 | 57.33 | 00:00:00 | | 2003-10-28 | 2,104,000 | 57.46 | 57.48 | 57.04 | 57.48 | 00:00:00 | | 2003-10-29 | 2,089,800 | 57.23 | 57.58 | 57.10 | 57.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
